72,900€
2,97%
Echtzeit-Aktienkurs EnBW Energie Baden-Württemberg AG
Bid:
Ask:
Aktienkurse zur EnBW Energie Baden-Württemberg AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 71,60 | 74,70 | 71,60 | 72,90 | 1,67% | 170,00 |
| 01.04.2025 | 71,50 | 72,90 | 71,30 | 71,70 | -0,69% | 1.204,00 |
| 31.03.2025 | 68,80 | 73,30 | 68,80 | 72,20 | 5,87% | 3.360,00 |
| 28.03.2025 | 69,40 | 71,20 | 68,20 | 68,20 | -1,45% | - |
| 27.03.2025 | 68,80 | 70,80 | 68,80 | 69,20 | 0,58% | 900,00 |
| 26.03.2025 | 69,20 | 70,20 | 66,90 | 68,80 | -0,58% | 525,00 |
| 25.03.2025 | 69,00 | 70,20 | 67,00 | 69,20 | 0,73% | 3.816,00 |
| 24.03.2025 | 68,50 | 68,90 | 68,00 | 68,70 | 0,44% | 490,00 |
| 21.03.2025 | 69,00 | 69,50 | 68,20 | 68,40 | -1,01% | 42,00 |
| 20.03.2025 | 69,00 | 71,00 | 68,60 | 69,10 | 0,29% | - |
| 19.03.2025 | 72,70 | 74,20 | 68,10 | 68,90 | -5,36% | 5.049,00 |
| 18.03.2025 | 69,20 | 78,60 | 69,20 | 72,80 | 5,20% | 393,00 |
| 17.03.2025 | 67,80 | 70,10 | 67,50 | 69,20 | 2,22% | 169,00 |
| 14.03.2025 | 67,80 | 67,90 | 66,90 | 67,70 | 0,00% | 1.270,00 |
| 13.03.2025 | 66,80 | 67,80 | 62,50 | 67,70 | 1,35% | 1.413,00 |
| 12.03.2025 | 65,40 | 67,30 | 62,50 | 66,80 | 3,73% | - |
| 11.03.2025 | 66,30 | 67,00 | 64,00 | 64,40 | -2,87% | 50,00 |
| 10.03.2025 | 67,10 | 67,70 | 66,00 | 66,30 | -0,60% | 846,00 |
| 07.03.2025 | 66,60 | 67,70 | 66,50 | 66,70 | 0,15% | 198,00 |
| 06.03.2025 | 67,30 | 67,40 | 66,00 | 66,60 | -1,04% | 3.950,00 |
| 05.03.2025 | 65,70 | 67,40 | 62,30 | 67,30 | 2,28% | 638,00 |
| 04.03.2025 | 64,50 | 66,70 | 64,50 | 65,80 | 2,33% | 140,00 |
| 03.03.2025 | 63,50 | 66,00 | 63,50 | 64,30 | 1,26% | - |
| 28.02.2025 | 63,70 | 63,80 | 63,20 | 63,50 | 0,00% | - |
| 27.02.2025 | 63,50 | 63,70 | 63,10 | 63,50 | -0,31% | 2,00 |
| 26.02.2025 | 64,40 | 64,40 | 63,30 | 63,70 | 0,31% | - |
| 25.02.2025 | 63,50 | 65,40 | 63,20 | 63,50 | 0,00% | - |
| 24.02.2025 | 64,60 | 67,00 | 62,50 | 63,50 | -1,40% | 2.200,00 |
| 21.02.2025 | 64,00 | 65,00 | 63,90 | 64,40 | 0,94% | - |
| 20.02.2025 | 64,50 | 64,70 | 63,80 | 63,80 | -1,24% | 7.426,00 |
| 19.02.2025 | 64,30 | 64,70 | 63,20 | 64,60 | 0,31% | 1.370,00 |
| 18.02.2025 | 64,50 | 65,60 | 64,20 | 64,40 | -0,77% | - |
| 17.02.2025 | 64,30 | 65,10 | 63,10 | 64,90 | 2,20% | 1.585,00 |
| 14.02.2025 | 63,70 | 63,90 | 63,10 | 63,50 | -0,16% | - |
| 13.02.2025 | 63,90 | 64,30 | 63,50 | 63,60 | -0,78% | 640,00 |
| 12.02.2025 | 63,70 | 66,00 | 63,60 | 64,10 | 0,63% | 696,00 |
| 11.02.2025 | 63,40 | 64,30 | 63,40 | 63,70 | 0,63% | - |
| 10.02.2025 | 63,40 | 63,80 | 63,20 | 63,30 | -1,09% | - |
| 07.02.2025 | 63,20 | 64,00 | 63,20 | 64,00 | 1,11% | 3.625,00 |
| 06.02.2025 | 63,70 | 63,80 | 63,20 | 63,30 | -0,63% | - |
| 05.02.2025 | 63,70 | 64,50 | 63,50 | 63,70 | -0,93% | 5.200,00 |
| 04.02.2025 | 64,00 | 65,50 | 63,60 | 64,30 | 0,63% | 3.040,00 |
| 03.02.2025 | 63,60 | 64,70 | 63,60 | 63,90 | 0,47% | 370,00 |
| 31.01.2025 | 63,50 | 63,80 | 63,30 | 63,60 | 0,79% | - |
| 30.01.2025 | 63,10 | 63,60 | 62,20 | 63,10 | 0,32% | 1.406,00 |
| 29.01.2025 | 63,70 | 64,00 | 62,20 | 62,90 | -1,26% | 4.632,00 |
| 28.01.2025 | 63,50 | 64,40 | 62,90 | 63,70 | 0,47% | 1.320,00 |
| 27.01.2025 | 63,60 | 65,10 | 63,10 | 63,40 | -0,31% | 639,00 |
| 24.01.2025 | 62,40 | 64,10 | 61,70 | 63,60 | 2,91% | 946,00 |
| 23.01.2025 | 61,50 | 63,90 | 61,10 | 61,80 | 0,49% | 1.878,00 |
| 22.01.2025 | 62,10 | 62,70 | 61,00 | 61,50 | -1,44% | 1.130,00 |
| 21.01.2025 | 62,00 | 62,70 | 61,80 | 62,40 | 0,65% | 852,00 |
| 20.01.2025 | 62,00 | 63,80 | 61,80 | 62,00 | 0,00% | 760,00 |
| 17.01.2025 | 61,00 | 63,80 | 60,60 | 62,00 | 1,97% | 930,00 |
| 16.01.2025 | 61,60 | 61,80 | 60,30 | 60,80 | -1,62% | 450,00 |
| 15.01.2025 | 61,80 | 63,40 | 60,50 | 61,80 | 0,49% | 2.080,00 |
| 14.01.2025 | 61,90 | 63,40 | 60,00 | 61,50 | -0,49% | 2.149,00 |
| 13.01.2025 | 61,70 | 64,70 | 59,60 | 61,80 | -0,80% | 850,00 |
| 10.01.2025 | 61,40 | 62,60 | 61,30 | 62,30 | 1,14% | 2.290,00 |
| 09.01.2025 | 61,40 | 63,80 | 61,00 | 61,60 | -0,32% | 4.413,00 |
| 08.01.2025 | 60,30 | 62,80 | 59,80 | 61,80 | 2,15% | 4.020,00 |
| 07.01.2025 | 60,10 | 61,40 | 58,70 | 60,50 | 0,83% | 1.562,00 |
| 06.01.2025 | 60,10 | 60,20 | 59,70 | 60,00 | 0,00% | 2.374,00 |
| 03.01.2025 | 60,60 | 60,60 | 59,60 | 60,00 | -0,99% | - |
| 02.01.2025 | 60,70 | 63,40 | 59,20 | 60,60 | 0,50% | 5.062,00 |
| 30.12.2024 | 60,50 | 60,60 | 60,20 | 60,30 | -0,33% | 240,00 |
| 27.12.2024 | 60,70 | 62,50 | 60,10 | 60,50 | -0,17% | - |
| 23.12.2024 | 60,80 | 61,00 | 60,40 | 60,60 | 0,00% | 2.959,00 |
| 20.12.2024 | 60,50 | 60,90 | 60,30 | 60,60 | 0,00% | 82,00 |
| 19.12.2024 | 61,00 | 61,10 | 60,50 | 60,60 | -0,66% | 1.700,00 |
| 18.12.2024 | 61,00 | 61,90 | 60,50 | 61,00 | 0,00% | 565,00 |
| 17.12.2024 | 61,70 | 61,80 | 61,00 | 61,00 | -1,29% | 3.982,00 |
| 16.12.2024 | 61,60 | 62,20 | 61,50 | 61,80 | 0,82% | 910,00 |
| 13.12.2024 | 61,70 | 61,80 | 61,00 | 61,30 | 0,16% | - |
| 12.12.2024 | 63,10 | 63,10 | 61,10 | 61,20 | -2,55% | 1.045,00 |
| 11.12.2024 | 61,60 | 62,80 | 60,60 | 62,80 | 3,63% | 240,00 |
| 10.12.2024 | 61,40 | 61,40 | 60,20 | 60,60 | -0,82% | 780,00 |
| 09.12.2024 | 60,70 | 61,40 | 60,40 | 61,10 | 0,83% | 2.360,00 |
| 06.12.2024 | 60,70 | 61,20 | 60,10 | 60,60 | 0,00% | 3.750,00 |
| 05.12.2024 | 61,40 | 62,00 | 60,10 | 60,60 | -1,30% | 852,00 |
| 04.12.2024 | 62,00 | 62,50 | 60,60 | 61,40 | -0,97% | 1.790,00 |
| 03.12.2024 | 61,30 | 62,00 | 60,70 | 62,00 | 0,81% | 250,00 |
| 02.12.2024 | 61,20 | 61,60 | 60,30 | 61,50 | 0,82% | 2.020,00 |
| 29.11.2024 | 63,40 | 64,00 | 60,30 | 61,00 | -3,94% | 1.265,00 |
| 28.11.2024 | 63,20 | 63,80 | 63,20 | 63,50 | 0,47% | - |
| 27.11.2024 | 63,50 | 63,50 | 63,10 | 63,20 | -0,78% | - |
| 26.11.2024 | 62,80 | 63,70 | 62,70 | 63,70 | 0,31% | 120,00 |
| 25.11.2024 | 63,30 | 65,00 | 62,60 | 63,50 | 0,32% | - |
| 22.11.2024 | 63,90 | 65,10 | 62,20 | 63,30 | -0,94% | 965,00 |
| 21.11.2024 | 64,60 | 64,80 | 63,40 | 63,90 | -1,08% | 862,00 |
| 20.11.2024 | 65,30 | 65,30 | 64,50 | 64,60 | -0,92% | 4.800,00 |
| 19.11.2024 | 65,30 | 65,30 | 64,40 | 65,20 | 0,00% | 186,00 |
| 18.11.2024 | 65,10 | 65,50 | 62,80 | 65,20 | 0,00% | 3.694,00 |
| 15.11.2024 | 67,10 | 67,20 | 64,60 | 65,20 | -2,98% | 5.499,00 |
| 14.11.2024 | 66,10 | 67,20 | 65,60 | 67,20 | 1,82% | 62,00 |
| 13.11.2024 | 66,50 | 66,50 | 65,50 | 66,00 | -0,30% | 825,00 |
| 12.11.2024 | 66,00 | 67,20 | 65,10 | 66,20 | 0,15% | - |
| 11.11.2024 | 67,00 | 67,30 | 65,90 | 66,10 | -1,34% | 20,00 |
| 08.11.2024 | 67,10 | 67,40 | 66,40 | 67,00 | 0,00% | 580,00 |
| 07.11.2024 | 65,40 | 67,30 | 65,40 | 67,00 | 1,82% | 1.320,00 |